Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schneider Electric S ADR (OP: SBGSY )

49.92 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.650 7.730 7.350 7.350 1,378 +0.10(+1.38%)
Apr 29, 2009 7.250 7.460 7.200 7.250 3,103 -0.40(-5.23%)
Apr 28, 2009 7.300 7.650 7.300 7.650 12,514 +0.15(+2.00%)
Apr 27, 2009 7.480 7.700 7.350 7.500 2,792 -0.20(-2.60%)
Apr 24, 2009 7.500 7.700 7.460 7.700 2,385 +0.59(+8.30%)
Apr 23, 2009 7.110 7.110 7.110 7.110 292 +0.06(+0.85%)
Apr 22, 2009 6.880 7.100 6.880 7.050 28,201 -0.05(-0.70%)
Apr 21, 2009 6.610 7.100 6.610 7.100 6,332 +0.59(+9.06%)
Apr 20, 2009 6.700 6.700 6.510 6.510 426 -0.52(-7.40%)
Apr 17, 2009 7.030 7.030 7.030 7.030 839 -0.27(-3.70%)
Apr 16, 2009 7.200 7.300 7.200 7.300 980 +0.10(+1.39%)
Apr 15, 2009 6.990 7.200 6.990 7.200 1,769 +0.20(+2.86%)
Apr 14, 2009 7.130 7.400 7.000 7.000 8,426 -0.45(-6.04%)
Apr 13, 2009 6.950 7.450 6.950 7.450 658 +0.66(+9.72%)
Apr 08, 2009 6.790 6.790 6.790 6.790 0 -0.16(-2.30%)
Apr 07, 2009 6.980 7.000 6.950 6.950 12,277 -0.32(-4.40%)
Apr 06, 2009 7.100 7.300 7.050 7.270 11,750 -0.03(-0.41%)
Apr 03, 2009 7.250 7.560 7.250 7.300 2,063 +0.16(+2.24%)
Apr 02, 2009 7.230 7.250 7.110 7.140 3,375 +0.14(+2.00%)
Apr 01, 2009 6.450 7.000 6.450 7.000 8,511 +0.31(+4.63%)
Mar 31, 2009 6.600 6.690 6.600 6.690 7,308 +0.49(+7.90%)
Mar 30, 2009 6.340 6.340 6.200 6.200 2,117 -0.55(-8.15%)
Mar 26, 2009 6.870 6.870 6.750 6.750 4,606 -0.10(-1.46%)
Mar 25, 2009 6.600 6.850 6.600 6.850 4,380 +0.08(+1.18%)
Mar 24, 2009 6.780 6.800 6.770 6.770 849 +0.02(+0.30%)
Mar 23, 2009 6.450 6.750 6.450 6.750 984 +0.30(+4.65%)
Mar 20, 2009 6.480 6.480 6.450 6.450 1,192 -0.17(-2.57%)
Mar 19, 2009 6.780 6.780 6.620 6.620 450 +0.22(+3.44%)
Mar 18, 2009 6.400 6.620 6.400 6.400 1,420 -0.40(-5.88%)
Mar 17, 2009 6.250 6.800 6.220 6.800 18,859 +0.60(+9.68%)
Mar 16, 2009 6.310 6.400 6.200 6.200 1,281 +0.20(+3.33%)
Mar 13, 2009 6.040 6.200 6.000 6.000 3,247 +0.05(+0.84%)
Mar 12, 2009 5.810 6.170 5.810 5.950 1,543 -0.10(-1.65%)
Mar 11, 2009 6.160 6.160 5.900 6.050 3,588 +0.05(+0.83%)
Mar 10, 2009 6.050 6.080 5.970 6.000 2,390 +0.65(+12.15%)
Mar 09, 2009 5.640 5.850 5.350 5.350 2,058 -0.30(-5.31%)
Mar 06, 2009 5.750 5.950 5.620 5.650 1,299 +0.00(+0.00%)
Mar 05, 2009 5.790 5.790 5.650 5.650 1,584 -0.40(-6.61%)
Mar 04, 2009 6.000 6.260 6.000 6.050 4,586 -0.05(-0.82%)
Mar 02, 2009 6.110 6.140 5.700 6.100 127,942 -0.30(-4.69%)
Feb 27, 2009 5.920 6.400 5.900 6.400 37,656 +0.18(+2.89%)
Feb 26, 2009 6.370 6.410 5.900 6.220 11,505 +0.27(+4.54%)
Feb 25, 2009 6.620 6.620 5.950 5.950 4,956 -0.05(-0.83%)
Feb 24, 2009 5.900 6.000 5.900 6.000 1,620 +0.00(+0.00%)
Feb 23, 2009 6.610 6.610 6.000 6.000 2,716 -0.38(-5.96%)
Feb 20, 2009 6.420 6.420 6.300 6.380 1,069 -0.08(-1.24%)
Feb 19, 2009 6.860 6.860 6.460 6.460 325 +0.01(+0.16%)
Feb 18, 2009 6.480 6.530 6.450 6.450 1,451 -0.16(-2.42%)
Feb 17, 2009 6.610 6.610 6.610 6.610 120 -0.19(-2.79%)
Feb 13, 2009 6.850 6.850 6.800 6.800 889 +0.10(+1.49%)
Feb 12, 2009 6.700 6.700 6.700 6.700 4,077 -0.05(-0.74%)
Feb 11, 2009 6.860 6.860 6.750 6.750 44,193 -0.47(-6.51%)
Feb 09, 2009 7.220 7.220 7.220 0 +0.00(+0.00%)
Feb 06, 2009 7.080 7.220 7.080 7.220 338 +0.42(+6.18%)
Feb 05, 2009 6.800 6.800 6.800 6.800 1,040 -0.20(-2.86%)
Feb 04, 2009 6.850 7.000 6.850 7.000 1,254 +0.50(+7.69%)
Feb 03, 2009 6.400 6.500 6.380 6.500 1,196 +0.30(+4.84%)
Feb 02, 2009 6.100 6.200 6.100 6.200 536 -0.05(-0.80%)
Jan 30, 2009 6.390 6.390 6.250 6.250 648 -0.93(-12.95%)
Jan 29, 2009 6.510 7.180 6.510 7.180 2,062 +0.75(+11.66%)
Jan 28, 2009 6.430 6.430 6.430 6.430 315 +0.53(+8.98%)
Jan 27, 2009 5.900 5.900 5.900 5.900 500 +0.44(+8.06%)
Jan 26, 2009 5.460 5.460 5.460 5.460 159 +0.11(+2.06%)
Jan 23, 2009 5.380 5.380 5.350 5.350 455 -0.15(-2.73%)
Jan 22, 2009 5.720 5.720 5.500 5.500 582 -0.20(-3.51%)
Jan 21, 2009 5.950 5.950 5.700 5.700 439 -0.40(-6.56%)
Jan 20, 2009 6.100 6.300 6.000 6.100 2,087 -0.30(-4.69%)
Jan 16, 2009 6.400 6.400 6.400 6.400 177 -0.02(-0.31%)
Jan 15, 2009 6.310 6.420 6.310 6.420 510 -0.88(-12.05%)
Jan 14, 2009 7.300 7.300 7.300 7.300 325 -0.55(-7.01%)
Jan 13, 2009 6.850 7.850 6.850 7.850 5,149 +0.60(+8.28%)
Jan 12, 2009 7.220 7.360 7.220 7.250 1,301 -0.38(-4.98%)
Jan 09, 2009 7.310 7.630 7.310 7.630 637 -0.07(-0.91%)
Jan 08, 2009 7.700 7.700 7.700 7.700 366 +0.20(+2.67%)
Jan 07, 2009 8.400 8.400 7.500 7.500 2,543 -1.12(-12.99%)
Jan 06, 2009 8.450 8.620 7.800 8.620 2,296 +0.82(+10.51%)
Jan 05, 2009 7.530 7.950 7.370 7.800 10,398 -0.25(-3.11%)
Jan 02, 2009 8.050 8.050 8.050 8.050 1,094 +0.45(+5.92%)
Dec 31, 2008 7.400 7.600 7.350 7.600 2,670 -0.05(-0.65%)
Dec 30, 2008 7.100 7.650 7.100 7.650 4,312 +0.36(+4.94%)
Dec 29, 2008 7.330 7.400 7.280 7.290 12,623 -0.71(-8.88%)
Dec 26, 2008 8.000 8.000 8.000 8.000 338 +0.92(+12.99%)
Dec 24, 2008 6.200 7.200 6.200 7.080 1,250 +0.08(+1.14%)
Dec 23, 2008 7.220 7.220 7.000 7.000 3,012 -0.35(-4.76%)
Dec 22, 2008 7.300 7.550 7.300 7.350 4,586 -0.45(-5.77%)
Dec 19, 2008 7.400 7.800 7.100 7.800 4,672 -0.55(-6.59%)
Dec 18, 2008 8.890 8.890 7.300 8.350 11,254 -0.43(-4.90%)
Dec 17, 2008 8.780 8.780 8.780 8.780 448 +1.03(+13.29%)
Dec 16, 2008 8.300 8.300 7.750 7.750 4,469 -1.15(-12.92%)
Dec 15, 2008 8.150 8.900 8.150 8.900 1,418 +0.35(+4.09%)
Dec 12, 2008 8.070 8.550 8.070 8.550 1,600 +0.30(+3.64%)
Dec 11, 2008 7.950 8.250 7.950 8.250 1,236 +0.50(+6.45%)
Dec 10, 2008 7.750 7.750 7.750 0 +0.00(+0.00%)
Dec 09, 2008 7.200 7.750 7.200 7.750 610 +0.21(+2.79%)
Dec 08, 2008 6.900 7.540 6.900 7.540 3,400 +1.44(+23.61%)
Dec 05, 2008 6.100 6.100 6.100 6.100 723 -0.45(-6.87%)
Dec 04, 2008 6.300 6.550 6.300 6.550 1,127 +0.25(+3.97%)
Dec 03, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 02, 2008 6.300 6.300 6.300 6.300 163 +0.25(+4.13%)
Dec 01, 2008 6.050 6.050 6.050 6.050 500 -0.40(-6.20%)
Nov 28, 2008 6.450 6.450 6.450 6.450 239 -0.10(-1.53%)
Nov 26, 2008 6.350 6.550 6.350 6.550 2,188 -0.79(-10.76%)
Nov 24, 2008 7.340 7.340 7.340 0 +0.00(+0.00%)
Nov 21, 2008 5.300 7.340 5.300 7.340 2,652 +1.69(+29.91%)
Nov 20, 2008 5.500 5.650 5.500 5.650 1,652 -1.16(-17.03%)
Nov 19, 2008 6.810 6.810 6.810 6.810 500 +0.48(+7.58%)
Nov 17, 2008 6.330 6.330 6.330 0 +0.00(+0.00%)
Nov 14, 2008 6.300 6.330 6.300 6.330 848 +0.23(+3.77%)
Nov 13, 2008 6.050 6.100 6.050 6.100 602 -0.10(-1.61%)
Nov 12, 2008 6.200 6.200 6.200 0 +0.00(+0.00%)
Nov 11, 2008 6.200 6.200 6.200 6.200 878 -0.20(-3.13%)
Oct 20, 2008 6.400 6.400 6.400 0 +0.00(+0.00%)
Oct 17, 2008 6.400 6.400 6.400 6.400 100 -0.85(-11.72%)
Oct 08, 2008 7.250 7.250 7.250 0 +0.00(+0.00%)
Oct 07, 2008 7.250 8.750 7.250 7.250 1,000 -2.65(-26.77%)
Sep 22, 2008 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 19, 2008 9.900 9.900 9.900 0 -1.25(-11.21%)
Aug 13, 2008 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Aug 12, 2008 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Aug 11, 2008 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Aug 08, 2008 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Aug 07, 2008 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Aug 06, 2008 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Aug 05, 2008 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Aug 04, 2008 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Aug 01, 2008 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Jul 31, 2008 11.15 11.15 11.15 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.